Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST KOCAELI logosu
XSKOC
BIST KOCAELI
13:16:20
33023.29 ₺
-59.61 (%-0.18)
Önceki Kapanış: 33082.9·
Volatilite: 0.98
Düşük₺32830.95
Yüksek₺34081.98
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.43%
Önceki aya göre (MoM)
-2.48%
Yılbaşından bugüne (YTD)
+18.24%
Önceki yıla göre (YoY)
+51.31%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 34.873,8993
KAPANIŞ 34.831,3769

En Düşük

DÜŞÜK 27.963,39

En Yüksek

YÜKSEK 38.043,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202627.963,3928.394,7827.963,3928.387,12
04.01.202628.402,829.04428.362,9229.028,75
05.01.202629.076,0829.966,0829.022,729.940,7
06.01.202630.050,2330.156,3429.746,7829.897,77
07.01.202629.839,8129.896,2929.369,9729.625,12
08.01.202629.736,8730.121,6529.560,6829.837,22
11.01.202629.940,4630.603,8829.843,3530.526,21
12.01.202630.746,9631.387,530.669,0131.322,16
13.01.202631.408,0832.710,0731.408,0832.408,71
14.01.202632.380,1132.911,8132.049,6532.891,81
15.01.202633.087,9533.235,9532.603,9533.066,27
18.01.202632.902,0533.321,1932.755,3332.884,36
19.01.202632.888,7633.384,4932.833,6233.134,62
20.01.202633.305,0133.446,932.153,5132.829,73
21.01.202633.108,333.555,6832.795,6333.555,68
22.01.202633.740,5834.033,7633.654,5933.838,01
25.01.202633.732,7934.467,6733.732,7934.373,87
26.01.202634.572,4634.959,2634.369,1634.834,6
27.01.202635.215,6336.687,2335.215,6336.471,26
28.01.202637.025,737.565,4836.744,4537.493,69
29.01.202637.362,1737.362,1736.291,636.853,31
01.02.202635.973,9835.973,9834.792,5435.163,86
02.02.202635.430,4736.152,8135.324,0336.047,8
03.02.202636.340,6536.674,2735.379,6135.379,61
04.02.202635.235,0835.810,0934.957,1234.987,7
05.02.202634.995,5535.314,3334.556,5634.680,28
08.02.202634.769,3135.21734.567,4234.842,15
09.02.202634.879,0534.879,0533.948,3834.060,2
10.02.202634.045,2934.673,4633.993,4934.513,28
11.02.202634.614,5835.599,334.511,7135.599,3
12.02.202635.574,9235.811,8535.131,5935.342,82
15.02.202635.526,6135.971,435.505,3535.710,92
16.02.202635.657,5735.657,5734.989,2235.008,75
17.02.202635.084,835.358,9634.658,9534.970,34
18.02.202635.194,0535.692,3534.324,134.453,04
19.02.202634.521,4134.830,9534.155,334.628,49
22.02.202635.091,1335.518,4235.013,6735.162,57
23.02.202635.262,8735.262,8734.448,4734.530,38
24.02.202634.680,8134.727,7733.687,1233.844,48
25.02.202633.870,4334.038,6233.545,4333.652,79
26.02.202633.772,1533.967,2132.936,5833.617,9
01.03.202632.601,4934.373,5432.601,4933.495,45
02.03.202633.951,7934.562,5933.814,2233.950,66
03.03.202633.994,7734.097,9133.285,233.683,25
04.03.202634.321,8435.381,3234.294,8635.337,5
05.03.202635.600,4836.547,0535.424,7635.995,55
08.03.202637.188,2937.188,2934.935,4435.210,39
09.03.202634.726,8235.773,7534.707,6835.693,08
10.03.202635.758,736.466,735.640,835.640,8
11.03.202636.335,4937.106,9635.829,5437.106,96
12.03.202637.071,4337.203,5436.294,6236.764,45
15.03.202636.389,0236.389,0235.612,2435.811,85
16.03.202635.983,9936.115,4835.541,5735.659,46
17.03.202635.721,8435.945,4335.381,2635.693,94
18.03.202635.954,5236.320,0135.597,7335.737,29
22.03.202635.757,7136.161,535.091,3735.946,77
23.03.202636.134,1236.214,0835.582,7235.834,67
24.03.202635.638,0335.834,2535.072,3235.090,29
25.03.202634.429,9734.516,733.855,5134.012,85
26.03.202634.149,9734.174,4133.371,9334.011,47
29.03.202634.383,134.826,5134.267,734.372,29
30.03.202634.280,3835.919,8533.978,9335.470,75
31.03.202635.369,2235.654,6235.186,8135.341,2
01.04.202635.700,9535.753,2835.181,5135.407,97
02.04.202635.531,4935.828,1335.312,4535.312,45
05.04.202635.518,6735.861,0235.273,4435.544,46
06.04.202635.838,4536.273,7935.228,3935.368,04
07.04.202634.816,4335.454,6534.317,2235.175
08.04.202635.467,0735.597,5635.151,3135.555
09.04.202635.505,9735.889,7635.505,9735.889,76
12.04.202636.371,6336.923,9236.128,7936.608,91
13.04.202636.585,0137.411,2236.521,4137.103,86
14.04.202637.030,9837.320,7636.787,936.787,9
15.04.202636.974,9737.293,3936.923,4437.180,82
16.04.202637.211,5337.272,6736.242,3836.431,29
19.04.202636.837,6636.852,8436.472,1936.472,19
20.04.202636.539,736.789,5336.069,0136.069,01
21.04.202636.139,6636.870,2736.139,6636.721,21
23.04.202636.986,0237.510,9836.986,0237.329,65
26.04.202637.519,5937.801,0937.417,9237.648,01
27.04.202637.852,8438.043,1936.958,0836.964,05
28.04.202637.215,537.629,8137.172,3337.534,53
29.04.202637.800,5237.870,5237.025,4137.312,33
03.05.202637.351,437.514,2636.848,3237.235,72
04.05.202637.364,9837.707,0137.007,8137.464,85
05.05.202637.535,6638.000,8936.869,8237.710,29
06.05.202637.572,5837.588,0136.915,7936.915,79
07.05.202637.212,7137.313,0837.033,137.033,1
10.05.202637.461,1937.701,0737.204,737.327
11.05.202637.511,137.511,136.686,9836.693,85
12.05.202636.823,0736.993,4236.399,0636.463,79
13.05.202636.628,4137.268,336.628,4137.064,55
14.05.202637.153,137.429,9136.541,8737.081,32
17.05.202637.288,1837.301,4535.858,3936.015,58
19.05.202635.821,0635.929,135.197,1335.350,27
20.05.202635.318,0535.546,1233.775,6633.775,66
21.05.202633.414,9934.643,9833.414,9934.511,91
24.05.202634.231,534.355,5933.821,4934.094,33
25.05.202634.254,0734.254,0733.712,0333.862,73
31.05.202633.891,1234.895,8333.891,1234.659,12
01.06.202634.647,1735.688,634.471,5735.688,6
02.06.202635.942,636.130,134.736,0734.858,92
03.06.202635.165,6635.212,1533.819,7534.367,67
04.06.202634.397,9934.852,9534.310,1134.573,12
07.06.202634.801,1934.801,1934.078,0534.352,3
08.06.202634.194,4134.209,8333.173,933.225,29
09.06.202633.275,7233.912,3833.275,7233.609,01
10.06.202633.684,4333.944,333.234,8233.600,95
11.06.202633.439,9433.900,3533.279,9333.502,37
14.06.202633.734,6234.081,9833.517,533.676,91
15.06.202633.693,8633.768,6633.145,0233.165,99
16.06.202633.205,5533.377,9433.034,7433.115,53
17.06.202633.202,8333.248,5832.830,9533.082,9
18.06.202633.210,8733.309,2432.984,233.022,56